T3 Defense Inc. (DFNSW)
NASDAQ: DFNSW · Real-Time Price · USD · Warrants
0.0599
-0.0001 (-0.17%)
Sep 28, 2026, 12:37 PM EDT - Market open
T3 Defense Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 2,080 |
| Sep 25, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -0.66% | 134,650 |
| Sep 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 8,190 |
| Sep 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.33% | 23,604 |
| Sep 22, 2026 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | 4.66% | 125,133 |
| Sep 21, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -12.14% | 29,174 |
| Sep 18, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.54% | 71,375 |
| Sep 17, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 4.17% | 94,029 |
| Sep 16, 2026 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | -7.87% | 76,040 |
| Sep 15, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -1.57% | 84,337 |
| Sep 14, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 0.15% | 15,274 |
| Sep 11, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 7.36% | 175,805 |
| Sep 10, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.62% | 128,634 |
| Sep 9, 2026 | 0.07 | 0.07 | 0.05 | 0.07 | 0.07 | 4.91% | 102,564 |
| Sep 8, 2026 | 0.06 | 0.06 | 0.04 | 0.06 | 0.06 | 1.28% | 170,090 |
| Sep 4, 2026 | 0.07 | 0.08 | 0.05 | 0.06 | 0.06 | -2.35% | 78,171 |
| Sep 3, 2026 | 0.06 | 0.08 | 0.05 | 0.06 | 0.06 | 19.55% | 200,667 |
| Sep 2, 2026 | 0.07 | 0.08 | 0.03 | 0.05 | 0.05 | -26.48% | 231,613 |
| Sep 1, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -10.02% | 33,605 |
| Aug 31, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 1.89% | 27,244 |
| Aug 28, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -3.29% | 18,453 |
| Aug 27, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.50% | 36,615 |
| Aug 26, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 4.03% | 41,211 |
| Aug 25, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | 26.27% | 119,167 |
| Aug 24, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -17.59% | 113,587 |
| Aug 21, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -8.54% | 76,607 |
| Aug 20, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -3.70% | 45,562 |
| Aug 19, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -6.47% | 109,855 |
| Aug 18, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | 11.99% | 60,888 |
| Aug 17, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.00% | 82,256 |
| Aug 14, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 9.09% | 38,795 |
| Aug 13, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -6.99% | 77,143 |
| Aug 12, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -5.24% | 72,513 |
| Aug 11, 2026 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | 4.00% | 64,218 |
| Aug 10, 2026 | 0.11 | 0.12 | 0.09 | 0.09 | 0.09 | -18.92% | 89,071 |
| Aug 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.63% | 52,202 |
| Aug 6, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -18.57% | 172,577 |
| Aug 5, 2026 | 0.16 | 0.18 | 0.12 | 0.14 | 0.14 | 21.74% | 272,610 |
| Aug 4, 2026 | 0.16 | 0.16 | 0.11 | 0.12 | 0.12 | -30.26% | 374,224 |
| Aug 3, 2026 | 0.14 | 0.19 | 0.12 | 0.16 | 0.16 | 41.18% | 1,090,634 |
| Jul 31, 2026 | 0.12 | 0.13 | 0.07 | 0.12 | 0.12 | -51.13% | 905,413 |
| Jul 30, 2026 | 0.35 | 0.38 | 0.17 | 0.24 | 0.24 | 82.86% | 2,627,767 |
| Jul 29, 2026 | 0.13 | 0.16 | 0.10 | 0.13 | 0.13 | 28.39% | 591,841 |
| Jul 28, 2026 | 0.13 | 0.20 | 0.10 | 0.10 | 0.10 | 33.25% | 832,813 |
| Jul 27, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 29.05% | 398,798 |
| Jul 24, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -15.19% | 22,712 |
| Jul 23, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -2.79% | 21,277 |
| Jul 22, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -13.70% | 31,021 |
| Jul 21, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 21.46% | 191,572 |
| Jul 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.74% | 203 |